Nomura Real Estate Master Fund, Inc. (TYO:3462)
Japan
· Delayed Price · Currency is JPY 159,800
-800 (-0.50%)
Apr 28, 2026, 3:30 PM JST
TYO:3462 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 161,200.00 | 161,500.00 | 159,700.00 | 159,800.00 | 159,800.00 | -0.50% | 9,590 |
| Apr 27, 2026 | 161,000.00 | 161,200.00 | 159,900.00 | 160,600.00 | 160,600.00 | 0.19% | 6,896 |
| Apr 24, 2026 | 160,400.00 | 161,100.00 | 159,300.00 | 160,300.00 | 160,300.00 | -0.06% | 8,169 |
| Apr 23, 2026 | 160,000.00 | 160,600.00 | 159,100.00 | 160,400.00 | 160,400.00 | 0.31% | 9,405 |
| Apr 22, 2026 | 161,600.00 | 161,800.00 | 159,900.00 | 159,900.00 | 159,900.00 | -1.05% | 7,853 |
| Apr 21, 2026 | 163,400.00 | 163,900.00 | 161,200.00 | 161,600.00 | 161,600.00 | -0.98% | 8,427 |
| Apr 20, 2026 | 160,900.00 | 164,900.00 | 160,700.00 | 163,200.00 | 163,200.00 | -1.03% | 9,804 |
| Apr 17, 2026 | 165,400.00 | 165,600.00 | 164,500.00 | 164,900.00 | 164,900.00 | -0.42% | 9,479 |
| Apr 16, 2026 | 165,600.00 | 165,700.00 | 164,000.00 | 165,600.00 | 165,600.00 | 0.42% | 11,603 |
| Apr 15, 2026 | 165,600.00 | 165,600.00 | 164,400.00 | 164,900.00 | 164,900.00 | 0.55% | 8,532 |
| Apr 14, 2026 | 163,500.00 | 164,200.00 | 163,200.00 | 164,000.00 | 164,000.00 | 0.99% | 7,990 |
| Apr 13, 2026 | 161,400.00 | 162,400.00 | 161,000.00 | 162,400.00 | 162,400.00 | -0.06% | 8,224 |
| Apr 10, 2026 | 162,500.00 | 162,500.00 | 161,100.00 | 162,500.00 | 162,500.00 | 0.31% | 8,136 |
| Apr 9, 2026 | 164,100.00 | 164,700.00 | 161,700.00 | 162,000.00 | 162,000.00 | -1.46% | 7,183 |
| Apr 8, 2026 | 164,000.00 | 164,400.00 | 162,100.00 | 164,400.00 | 164,400.00 | 1.67% | 9,891 |
| Apr 7, 2026 | 161,100.00 | 163,200.00 | 161,100.00 | 161,700.00 | 161,700.00 | -0.06% | 6,901 |
| Apr 6, 2026 | 160,700.00 | 162,200.00 | 160,300.00 | 161,800.00 | 161,800.00 | 0.68% | 4,610 |
| Apr 3, 2026 | 158,700.00 | 160,900.00 | 158,000.00 | 160,700.00 | 160,700.00 | 1.32% | 6,537 |
| Apr 2, 2026 | 160,100.00 | 161,800.00 | 158,000.00 | 158,600.00 | 158,600.00 | -0.44% | 9,263 |
| Apr 1, 2026 | 156,800.00 | 159,300.00 | 156,500.00 | 159,300.00 | 159,300.00 | 1.98% | 10,771 |
| Mar 31, 2026 | 157,200.00 | 157,800.00 | 156,000.00 | 156,200.00 | 156,200.00 | -0.70% | 14,912 |
| Mar 30, 2026 | 158,600.00 | 158,900.00 | 157,100.00 | 157,300.00 | 157,300.00 | -1.69% | 10,141 |
| Mar 27, 2026 | 160,300.00 | 160,900.00 | 159,300.00 | 160,000.00 | 160,000.00 | -0.50% | 10,099 |
| Mar 26, 2026 | 161,900.00 | 162,100.00 | 160,000.00 | 160,800.00 | 160,800.00 | -0.50% | 6,933 |
| Mar 25, 2026 | 161,300.00 | 162,100.00 | 160,300.00 | 161,600.00 | 161,600.00 | 1.13% | 5,831 |
| Mar 24, 2026 | 160,200.00 | 161,700.00 | 159,800.00 | 159,800.00 | 159,800.00 | -0.25% | 12,974 |
| Mar 23, 2026 | 160,000.00 | 161,400.00 | 158,100.00 | 160,200.00 | 160,200.00 | -1.35% | 9,800 |
| Mar 19, 2026 | 165,200.00 | 165,300.00 | 162,400.00 | 162,400.00 | 162,400.00 | -2.11% | 14,300 |
| Mar 18, 2026 | 164,100.00 | 165,900.00 | 163,800.00 | 165,900.00 | 165,900.00 | 0.91% | 8,146 |
| Mar 17, 2026 | 163,800.00 | 164,400.00 | 162,900.00 | 164,400.00 | 164,400.00 | 0.86% | 9,289 |
| Mar 16, 2026 | 162,000.00 | 163,400.00 | 161,200.00 | 163,000.00 | 163,000.00 | 0.31% | 9,517 |
| Mar 13, 2026 | 163,900.00 | 164,700.00 | 162,300.00 | 162,500.00 | 162,500.00 | -0.85% | 17,189 |
| Mar 12, 2026 | 163,100.00 | 164,100.00 | 162,900.00 | 163,900.00 | 163,900.00 | -0.61% | 6,596 |
| Mar 11, 2026 | 163,200.00 | 165,300.00 | 162,600.00 | 164,900.00 | 164,900.00 | 1.04% | 6,392 |
| Mar 10, 2026 | 164,200.00 | 164,800.00 | 162,800.00 | 163,200.00 | 163,200.00 | -0.31% | 10,268 |
| Mar 9, 2026 | 163,000.00 | 165,400.00 | 162,900.00 | 163,700.00 | 163,700.00 | -0.67% | 10,205 |
| Mar 6, 2026 | 165,300.00 | 166,700.00 | 164,100.00 | 164,800.00 | 164,800.00 | -0.78% | 9,614 |
| Mar 5, 2026 | 166,000.00 | 167,400.00 | 165,200.00 | 166,100.00 | 166,100.00 | 1.40% | 7,347 |
| Mar 4, 2026 | 164,800.00 | 166,000.00 | 163,600.00 | 163,800.00 | 163,800.00 | -0.91% | 12,997 |
| Mar 3, 2026 | 165,800.00 | 166,300.00 | 164,400.00 | 165,300.00 | 165,300.00 | -1.31% | 9,742 |
| Mar 2, 2026 | 166,100.00 | 167,600.00 | 165,400.00 | 167,500.00 | 167,500.00 | 0.36% | 6,724 |
| Feb 27, 2026 | 170,800.00 | 171,000.00 | 166,600.00 | 166,900.00 | 166,900.00 | -1.07% | 11,748 |
| Feb 26, 2026 | 169,000.00 | 169,600.00 | 168,200.00 | 168,700.00 | 168,700.00 | -2.09% | 12,826 |
| Feb 25, 2026 | 170,100.00 | 172,300.00 | 170,100.00 | 172,300.00 | 168,666.00 | 1.12% | 18,662 |
| Feb 24, 2026 | 169,000.00 | 171,200.00 | 168,600.00 | 170,400.00 | 166,806.07 | 1.19% | 9,106 |
| Feb 20, 2026 | 168,400.00 | 169,100.00 | 167,800.00 | 168,400.00 | 164,848.26 | 0.06% | 7,702 |
| Feb 19, 2026 | 169,500.00 | 169,600.00 | 167,600.00 | 168,300.00 | 164,750.36 | -0.59% | 5,930 |
| Feb 18, 2026 | 168,100.00 | 169,800.00 | 167,600.00 | 169,300.00 | 165,729.27 | 0.77% | 5,830 |
| Feb 17, 2026 | 169,200.00 | 169,200.00 | 167,400.00 | 168,000.00 | 164,456.69 | -0.71% | 4,832 |
| Feb 16, 2026 | 167,600.00 | 169,200.00 | 166,600.00 | 169,200.00 | 165,631.38 | 1.38% | 8,126 |
| Feb 13, 2026 | 168,700.00 | 169,100.00 | 166,800.00 | 166,900.00 | 163,379.89 | -1.30% | 8,689 |
| Feb 12, 2026 | 168,000.00 | 169,400.00 | 167,500.00 | 169,100.00 | 165,533.49 | - | 7,676 |
| Feb 10, 2026 | 168,700.00 | 169,100.00 | 167,900.00 | 169,100.00 | 165,533.49 | 0.42% | 7,970 |
| Feb 9, 2026 | 169,200.00 | 170,000.00 | 167,800.00 | 168,400.00 | 164,848.26 | - | 9,500 |
| Feb 6, 2026 | 171,800.00 | 172,000.00 | 167,800.00 | 168,400.00 | 164,848.26 | -0.88% | 9,624 |
| Feb 5, 2026 | 171,300.00 | 171,900.00 | 169,600.00 | 169,900.00 | 166,316.62 | -0.53% | 12,187 |
| Feb 4, 2026 | 169,600.00 | 171,000.00 | 168,300.00 | 170,800.00 | 167,197.64 | 1.18% | 10,127 |
| Feb 3, 2026 | 167,200.00 | 169,800.00 | 166,900.00 | 168,800.00 | 165,239.82 | 1.20% | 9,316 |
| Feb 2, 2026 | 168,800.00 | 168,800.00 | 166,800.00 | 166,800.00 | 163,282.00 | -0.18% | 14,015 |
| Jan 30, 2026 | 171,700.00 | 171,900.00 | 167,100.00 | 167,100.00 | 163,575.67 | -3.30% | 20,478 |
| Jan 29, 2026 | 166,600.00 | 172,800.00 | 165,700.00 | 172,800.00 | 169,155.45 | 3.16% | 15,198 |
| Jan 28, 2026 | 166,900.00 | 167,500.00 | 166,000.00 | 167,500.00 | 163,967.24 | - | 10,426 |
| Jan 27, 2026 | 168,100.00 | 168,100.00 | 166,100.00 | 167,500.00 | 163,967.24 | -0.48% | 8,701 |
| Jan 26, 2026 | 169,400.00 | 169,400.00 | 167,600.00 | 168,300.00 | 164,750.36 | -1.12% | 9,938 |
| Jan 23, 2026 | 170,800.00 | 171,300.00 | 169,200.00 | 170,200.00 | 166,610.29 | -0.29% | 10,022 |
| Jan 22, 2026 | 170,900.00 | 172,000.00 | 169,900.00 | 170,700.00 | 167,099.75 | 0.41% | 8,686 |
| Jan 21, 2026 | 173,200.00 | 173,700.00 | 169,800.00 | 170,000.00 | 166,414.51 | -2.02% | 11,409 |
| Jan 20, 2026 | 174,800.00 | 175,000.00 | 173,300.00 | 173,500.00 | 169,840.69 | -0.46% | 7,685 |
| Jan 19, 2026 | 176,000.00 | 176,400.00 | 173,500.00 | 174,300.00 | 170,623.82 | -0.80% | 6,172 |
| Jan 16, 2026 | 174,000.00 | 175,700.00 | 173,900.00 | 175,700.00 | 171,994.29 | 0.86% | 7,852 |
| Jan 15, 2026 | 173,800.00 | 174,200.00 | 172,600.00 | 174,200.00 | 170,525.93 | 0.17% | 8,569 |
| Jan 14, 2026 | 174,000.00 | 174,500.00 | 173,200.00 | 173,900.00 | 170,232.25 | -0.46% | 11,858 |
| Jan 13, 2026 | 174,700.00 | 174,800.00 | 172,900.00 | 174,700.00 | 171,015.38 | 0.23% | 7,862 |
| Jan 9, 2026 | 173,900.00 | 174,900.00 | 173,100.00 | 174,300.00 | 170,623.82 | 0.06% | 7,151 |
| Jan 8, 2026 | 173,700.00 | 174,300.00 | 172,800.00 | 174,200.00 | 170,525.93 | 0.23% | 8,861 |
| Jan 7, 2026 | 173,100.00 | 173,800.00 | 172,300.00 | 173,800.00 | 170,134.36 | 0.52% | 6,641 |
| Jan 6, 2026 | 172,700.00 | 173,200.00 | 171,900.00 | 172,900.00 | 169,253.35 | 0.06% | 5,330 |
| Jan 5, 2026 | 175,400.00 | 175,400.00 | 171,500.00 | 172,800.00 | 169,155.45 | -0.17% | 8,111 |
| Dec 30, 2025 | 173,700.00 | 174,500.00 | 172,300.00 | 173,100.00 | 169,449.13 | -0.06% | 7,452 |
| Dec 29, 2025 | 173,200.00 | 173,200.00 | 171,700.00 | 173,200.00 | 169,547.02 | 0.70% | 6,467 |
| Dec 26, 2025 | 172,400.00 | 172,900.00 | 170,500.00 | 172,000.00 | 168,372.33 | -0.23% | 8,933 |
| Dec 25, 2025 | 171,800.00 | 172,600.00 | 170,900.00 | 172,400.00 | 168,763.89 | 0.47% | 3,930 |
| Dec 24, 2025 | 171,400.00 | 172,100.00 | 170,800.00 | 171,600.00 | 167,980.76 | -0.06% | 4,030 |
| Dec 23, 2025 | 171,400.00 | 171,700.00 | 170,500.00 | 171,700.00 | 168,078.65 | 0.70% | 4,973 |
| Dec 22, 2025 | 172,600.00 | 173,400.00 | 170,500.00 | 170,500.00 | 166,903.96 | -1.39% | 6,062 |
| Dec 19, 2025 | 171,700.00 | 173,300.00 | 171,600.00 | 172,900.00 | 169,253.35 | 0.76% | 12,153 |
| Dec 18, 2025 | 171,300.00 | 172,700.00 | 170,800.00 | 171,600.00 | 167,980.76 | 0.35% | 8,491 |
| Dec 17, 2025 | 170,400.00 | 171,100.00 | 169,500.00 | 171,000.00 | 167,393.42 | 0.35% | 7,415 |
| Dec 16, 2025 | 169,200.00 | 170,700.00 | 168,900.00 | 170,400.00 | 166,806.07 | 0.71% | 7,085 |
| Dec 15, 2025 | 168,800.00 | 169,600.00 | 168,100.00 | 169,200.00 | 165,631.38 | 0.30% | 6,107 |
| Dec 12, 2025 | 166,500.00 | 169,400.00 | 166,500.00 | 168,700.00 | 165,141.93 | 1.20% | 19,469 |
| Dec 11, 2025 | 168,000.00 | 168,000.00 | 165,000.00 | 166,700.00 | 163,184.11 | - | 5,385 |
| Dec 10, 2025 | 166,000.00 | 167,800.00 | 165,700.00 | 166,700.00 | 163,184.11 | 0.30% | 5,644 |
| Dec 9, 2025 | 165,000.00 | 166,500.00 | 164,300.00 | 166,200.00 | 162,694.66 | 0.06% | 6,866 |
| Dec 8, 2025 | 166,200.00 | 166,600.00 | 164,800.00 | 166,100.00 | 162,596.76 | -0.06% | 10,609 |
| Dec 5, 2025 | 167,500.00 | 167,800.00 | 166,100.00 | 166,200.00 | 162,694.66 | -0.12% | 9,459 |
| Dec 4, 2025 | 167,100.00 | 167,700.00 | 166,000.00 | 166,400.00 | 162,890.44 | -0.48% | 6,613 |
| Dec 3, 2025 | 168,100.00 | 169,100.00 | 167,000.00 | 167,200.00 | 163,673.56 | -1.01% | 7,636 |
| Dec 2, 2025 | 169,800.00 | 170,000.00 | 167,500.00 | 168,900.00 | 165,337.71 | 0.12% | 7,636 |
| Dec 1, 2025 | 171,000.00 | 171,700.00 | 168,700.00 | 168,700.00 | 165,141.93 | -1.00% | 10,262 |